Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 86.75 87.21 85.36 86.21 3,445,579 -1.86(-2.11%)
Aug 16, 2022 87.44 88.97 86.71 88.07 2,435,154 -0.01(-0.01%)
Aug 15, 2022 88.01 89.08 87.43 88.08 2,244,288 -0.19(-0.22%)
Aug 12, 2022 87.16 88.35 86.78 88.27 2,078,917 +0.51(+0.58%)
Aug 11, 2022 87.96 89.31 87.31 87.76 2,585,933 +0.48(+0.55%)
Aug 10, 2022 86.81 89.01 86.67 87.28 2,346,728 +3.01(+3.57%)
Aug 09, 2022 86.42 86.59 83.78 84.27 2,396,298 -2.40(-2.77%)
Aug 08, 2022 85.40 87.51 85.40 86.67 1,773,187 +1.94(+2.29%)
Aug 05, 2022 83.57 85.20 83.04 84.73 2,315,407 -0.67(-0.78%)
Aug 04, 2022 82.57 85.62 81.93 85.40 2,826,663 +2.84(+3.44%)
Aug 03, 2022 82.72 83.41 81.00 82.56 2,736,834 +0.56(+0.68%)
Aug 02, 2022 83.94 84.70 81.61 82.00 3,804,808 -3.23(-3.79%)
Aug 01, 2022 84.99 86.35 83.72 85.23 2,702,475 +0.23(+0.27%)
Jul 29, 2022 85.16 85.16 83.26 85.00 2,659,920 -0.20(-0.23%)
Jul 28, 2022 84.00 85.80 83.45 85.20 3,183,644 +1.62(+1.94%)
Jul 27, 2022 81.57 83.98 79.94 83.58 2,956,230 +2.54(+3.13%)
Jul 26, 2022 80.79 81.61 79.91 81.04 2,445,180 -0.57(-0.70%)
Jul 25, 2022 81.89 82.70 80.92 81.61 3,121,932 -1.47(-1.77%)
Jul 22, 2022 82.89 85.58 81.91 83.08 3,245,186 +1.00(+1.22%)
Jul 21, 2022 78.59 82.18 77.90 82.08 3,174,961 +2.91(+3.68%)
Jul 20, 2022 79.63 79.76 78.30 79.17 2,636,113 -0.18(-0.23%)
Jul 19, 2022 78.11 79.56 76.95 79.35 2,316,971 +2.09(+2.71%)
Jul 18, 2022 78.20 78.95 76.86 77.26 2,435,071 -0.83(-1.06%)
Jul 15, 2022 79.36 79.42 76.48 78.09 1,910,251 +0.55(+0.71%)
Jul 14, 2022 77.95 78.55 76.27 77.54 1,769,273 -1.26(-1.60%)
Jul 13, 2022 75.75 79.05 74.71 78.80 3,497,352 +0.51(+0.65%)
Jul 12, 2022 77.70 80.29 77.55 78.29 3,425,738 -0.41(-0.52%)
Jul 11, 2022 78.06 79.45 77.89 78.70 2,407,589 +0.31(+0.40%)
Jul 08, 2022 76.98 79.05 76.98 78.39 2,084,923 +0.69(+0.89%)
Jul 07, 2022 77.10 77.73 75.96 77.70 2,233,790 +1.07(+1.40%)
Jul 06, 2022 77.58 77.91 74.86 76.63 3,335,290 -0.76(-0.98%)
Jul 05, 2022 74.05 77.40 73.70 77.39 5,557,104 +2.79(+3.74%)
Jul 01, 2022 71.12 74.82 71.12 74.60 3,536,702 +4.03(+5.71%)
Jun 30, 2022 68.66 71.18 68.20 70.57 2,498,554 +0.93(+1.34%)
Jun 29, 2022 69.40 70.13 67.78 69.64 1,948,095 -0.10(-0.14%)
Jun 28, 2022 72.28 73.00 69.65 69.74 2,127,457 -2.25(-3.13%)
Jun 27, 2022 71.85 72.93 70.81 71.99 1,921,230 +0.06(+0.08%)
Jun 24, 2022 71.42 72.68 70.58 71.93 3,721,992 +1.22(+1.73%)
Jun 23, 2022 68.07 71.59 68.00 70.71 3,614,218 +3.05(+4.51%)
Jun 22, 2022 65.02 68.71 64.51 67.66 3,578,435 +2.01(+3.06%)
Jun 21, 2022 65.95 68.18 63.82 65.65 5,621,376 +1.02(+1.58%)
Jun 17, 2022 63.85 65.44 62.54 64.63 5,455,740 +0.14(+0.22%)
Jun 16, 2022 67.13 67.27 63.35 64.49 4,093,160 -4.48(-6.50%)
Jun 15, 2022 69.83 70.43 67.14 68.97 3,134,892 -0.17(-0.25%)
Jun 14, 2022 70.01 71.14 68.64 69.14 3,178,412 -0.87(-1.24%)
Jun 13, 2022 71.63 73.98 68.88 70.01 4,531,774 -4.44(-5.96%)
Jun 10, 2022 77.64 77.90 74.44 74.45 2,693,785 -4.23(-5.38%)
Jun 09, 2022 78.53 80.65 78.51 78.68 2,704,126 -0.46(-0.58%)
Jun 08, 2022 80.26 80.64 78.50 79.14 2,430,589 -2.07(-2.55%)
Jun 07, 2022 80.08 81.34 79.08 81.21 1,862,462 +0.15(+0.19%)
Jun 06, 2022 80.36 81.42 79.56 81.06 2,087,888 +0.87(+1.08%)
Jun 03, 2022 78.95 80.81 78.40 80.19 1,285,231 +0.04(+0.05%)
Jun 02, 2022 80.22 80.84 78.90 80.15 1,992,890 +0.52(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.